NYSE:CNF | Historical Stock Price | CNFinance Holdings Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-11-07 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.95$4.09$8.60$18.07$37.98$79.802018-11-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.10$42.1017,230——
2020-12-30$35.80$35.808,530——
2020-12-29$35.60$35.605,600——
2020-12-28$35.90$35.906,570——
2020-12-24$37.00$37.001,420——
2020-12-23$40.00$40.002,020——
2020-12-22$35.50$35.504,340——
2020-12-21$36.50$36.502,940——
2020-12-18$34.50$34.502,920——
2020-12-17$36.80$36.802,140——
2020-12-16$36.40$36.401,540——
2020-12-15$36.80$36.801,530——
2020-12-14$36.00$36.001,620——
2020-12-11$36.50$36.501,220——
2020-12-10$35.80$35.80720——
2020-12-09$34.80$34.80270——
2020-12-08$36.30$36.301,000——
2020-12-07$40.00$40.00440——
2020-12-04$35.80$35.8050——
2020-12-03$35.90$35.90670——
2020-12-02$35.90$35.903,390——
2020-12-01$35.00$35.0070——
2020-11-30$35.00$35.00150——
2020-11-27$34.70$34.7080——
2020-11-25$35.00$35.001,200——
2020-11-24$33.40$33.40870——
2020-11-23$32.00$32.00640——
2020-11-20$30.00$30.00180——
2020-11-19$30.70$30.70310——
2020-11-18$30.10$30.10470——
2020-11-17$29.60$29.60110——
2020-11-16$29.10$29.100——
2020-11-13$29.10$29.10260——
2020-11-12$29.60$29.6020——
2020-11-11$31.10$31.1090——
2020-11-10$29.00$29.00300——
2020-11-09$31.00$31.0040——
2020-11-06$30.80$30.8010——
2020-11-05$29.80$29.800——
2020-11-04$29.80$29.8080——
2020-11-03$31.20$31.2070——
2020-11-02$31.00$31.00120——
2020-10-30$32.00$32.00200——
2020-10-29$32.20$32.200——
2020-10-28$32.20$32.2080——
2020-10-27$31.00$31.00140——
2020-10-26$32.60$32.6020——
2020-10-23$32.50$32.500——
2020-10-22$32.50$32.5020——
2020-10-21$31.80$31.80250——
2020-10-20$32.50$32.5090——
2020-10-19$32.50$32.50110——
2020-10-16$32.20$32.200——
2020-10-15$32.20$32.200——
2020-10-14$32.20$32.200——
2020-10-13$32.20$32.2070——
2020-10-12$31.00$31.0050——
2020-10-09$31.10$31.10190——
2020-10-08$31.80$31.8020——
2020-10-07$32.00$32.000——
2020-10-06$32.00$32.000——
2020-10-05$32.00$32.00230——
2020-10-02$31.40$31.400——
2020-10-01$31.40$31.400——
2020-09-30$31.40$31.400——
2020-09-29$31.40$31.400——
2020-09-28$31.40$31.4050——
2020-09-25$31.00$31.00650——
2020-09-24$32.60$32.600——
2020-09-23$32.60$32.6010——
2020-09-22$32.20$32.20550——
2020-09-21$32.00$32.001,010——
2020-09-18$35.50$35.500——
2020-09-17$35.50$35.5040——
2020-09-16$34.40$34.400——
2020-09-15$34.40$34.400——
2020-09-14$34.40$34.40140——
2020-09-11$34.40$34.400——
2020-09-10$34.40$34.40680——
2020-09-09$35.50$35.505,290——
2020-09-08$35.00$35.00290——
2020-09-04$35.60$35.60140——
2020-09-03$35.00$35.00210——
2020-09-02$32.30$32.30100——
2020-09-01$31.50$31.50610——
2020-08-31$31.10$31.10940——
2020-08-28$31.40$31.402,830——
2020-08-27$32.50$32.502,090——
2020-08-26$32.50$32.50890——
2020-08-25$33.50$33.50360——
2020-08-24$33.40$33.40410——
2020-08-21$35.00$35.0080——
2020-08-20$35.50$35.5040——
2020-08-19$35.60$35.6050——
2020-08-18$36.00$36.0030——
2020-08-17$36.00$36.000——
2020-08-14$36.00$36.00310——
2020-08-13$34.50$34.5040——
2020-08-12$35.00$35.0060——
2020-08-11$35.40$35.400——
2020-08-10$35.40$35.400——
2020-08-07$35.40$35.4020——
2020-08-06$35.40$35.400——
2020-08-05$35.40$35.400——
2020-08-04$35.40$35.400——
2020-08-03$35.40$35.40230——
2020-07-31$35.00$35.0070——
2020-07-30$35.10$35.10250——
2020-07-29$36.90$36.9040——
2020-07-28$35.90$35.900——
2020-07-27$35.90$35.9050——
2020-07-24$36.00$36.00230——
2020-07-23$36.00$36.000——
2020-07-22$36.00$36.0040——
2020-07-21$36.30$36.300——
2020-07-20$36.30$36.3060——
2020-07-17$37.50$37.5030——
2020-07-16$37.20$37.20210——
2020-07-15$36.10$36.1060——
2020-07-14$36.00$36.00920——
2020-07-13$38.10$38.101,720——
2020-07-10$36.70$36.70300——
2020-07-09$36.10$36.1090——
2020-07-08$37.30$37.3070——
2020-07-07$37.30$37.300——
2020-07-06$37.30$37.3080——
2020-07-02$36.80$36.8020——
2020-07-01$36.80$36.8080——
2020-06-30$38.60$38.6060——
2020-06-29$37.60$37.60220——
2020-06-26$37.30$37.300——
2020-06-25$37.30$37.3030——
2020-06-24$36.60$36.600——
2020-06-23$36.60$36.60590——
2020-06-22$38.90$38.9060——
2020-06-19$40.00$40.002,320——
2020-06-18$38.50$38.500——
2020-06-17$38.50$38.504,860——
2020-06-16$38.00$38.0010——
2020-06-15$38.00$38.00110——
2020-06-12$39.70$39.70190——
2020-06-11$39.10$39.10820——
2020-06-10$40.00$40.002,340——
2020-06-09$36.60$36.60100——
2020-06-08$38.10$38.1020——
2020-06-05$38.10$38.1030——
2020-06-04$38.30$38.3030——
2020-06-03$36.50$36.500——
2020-06-02$36.50$36.5050——
2020-06-01$36.00$36.000——
2020-05-29$36.00$36.0030——
2020-05-28$36.30$36.30170——
2020-05-27$37.10$37.100——
2020-05-26$37.10$37.10180——
2020-05-22$40.00$40.00100——
2020-05-21$38.40$38.400——
2020-05-20$38.40$38.40410——
2020-05-19$39.50$39.50110——
2020-05-18$40.00$40.00470——
2020-05-15$37.10$37.10160——
2020-05-14$41.80$41.8090——
2020-05-13$40.10$40.10280——
2020-05-12$43.00$43.00440——
2020-05-11$39.30$39.3070——
2020-05-08$43.00$43.00160——
2020-05-07$37.50$37.5060——
2020-05-06$38.40$38.4070——
2020-05-05$38.40$38.4070——
2020-05-04$38.70$38.70220——
2020-05-01$39.00$39.0020——
2020-04-30$39.00$39.00180——
2020-04-29$41.60$41.60200——
2020-04-28$41.00$41.001,020——
2020-04-27$46.20$46.20760——
2020-04-24$35.40$35.401,480——
2020-04-23$35.50$35.501,620——
2020-04-22$34.00$34.00130——
2020-04-21$34.90$34.90120——
2020-04-20$36.10$36.100——
2020-04-17$36.10$36.1030——
2020-04-16$37.40$37.40100——
2020-04-15$36.20$36.20310——
2020-04-14$36.00$36.00130——
2020-04-13$36.10$36.10150——
2020-04-09$36.10$36.1050——
2020-04-08$36.70$36.701,420——
2020-04-07$36.30$36.30100——
2020-04-06$37.90$37.9030——
2020-04-03$36.70$36.7050——
2020-04-02$36.10$36.10300——
2020-04-01$38.00$38.00900——
2020-03-31$36.00$36.00690——
2020-03-30$38.00$38.00133,440——
2020-03-27$39.80$39.80930——
2020-03-26$45.00$45.0050——
2020-03-25$45.30$45.30220——
2020-03-24$39.20$39.20160——
2020-03-23$40.00$40.000——
2020-03-20$40.00$40.0060——
2020-03-19$40.00$40.00210——
2020-03-18$40.50$40.50270——
2020-03-17$40.50$40.50320——
2020-03-16$41.00$41.00300——
2020-03-13$42.50$42.50250——
2020-03-12$44.00$44.0090——
2020-03-11$44.50$44.50190——
2020-03-10$40.50$40.50130——
2020-03-09$41.10$41.10110——
2020-03-06$43.60$43.6050——
2020-03-05$44.90$44.90420——
2020-03-04$43.30$43.300——
2020-03-03$43.30$43.30110——
2020-03-02$43.30$43.30150——
2020-02-28$43.30$43.3090——
2020-02-27$45.50$45.50250——
2020-02-26$48.00$48.0090——
2020-02-25$45.50$45.50330——
2020-02-24$48.40$48.40710——
2020-02-21$44.60$44.60280——
2020-02-20$45.30$45.30290——
2020-02-19$45.40$45.40490——
2020-02-18$45.90$45.90640——
2020-02-14$47.00$47.00590——
2020-02-13$48.30$48.30150——
2020-02-12$47.30$47.30470——
2020-02-11$47.40$47.40480——
2020-02-10$48.20$48.20550——
2020-02-07$48.00$48.000——
2020-02-06$48.00$48.0050——
2020-02-05$47.90$47.9080——
2020-02-04$50.00$50.001,460——
2020-02-03$49.50$49.50620——
2020-01-31$42.60$42.60320——
2020-01-30$45.10$45.1080——
2020-01-29$45.50$45.5050——
2020-01-28$45.60$45.60250——
2020-01-27$46.50$46.50860——
2020-01-24$47.70$47.70110——
2020-01-23$46.70$46.70320——
2020-01-22$47.10$47.10360——
2020-01-21$47.60$47.60110——
2020-01-17$46.30$46.302,030——
2020-01-16$47.00$47.001,250——
2020-01-15$46.30$46.30190——
2020-01-14$44.60$44.600——
2020-01-13$44.60$44.602,860——
2020-01-10$48.30$48.30240——
2020-01-09$49.50$49.50560——
2020-01-08$50.10$50.10700——
2020-01-07$48.80$48.801,330——
2020-01-06$46.20$46.20220——
2020-01-03$45.60$45.604,460——
2020-01-02$43.20$43.201,970——